Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-09-22 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $45.05 | $7,921.49 | 0 |
| 2025-12-30 | $45.05 | $7,921.49 | 0 |
| 2025-12-29 | $45.05 | $7,921.49 | 0 |
| 2025-12-26 | $45.05 | $7,921.49 | 0 |
| 2025-12-24 | $45.05 | $7,921.49 | 0 |
| 2025-12-23 | $45.05 | $7,921.49 | 0 |
| 2025-12-22 | $45.05 | $7,921.49 | 0 |
| 2025-12-19 | $45.05 | $7,921.49 | 0 |
| 2025-12-18 | $45.05 | $7,921.49 | 0 |
| 2025-12-17 | $45.05 | $7,921.49 | 0 |
| 2025-12-16 | $45.05 | $7,921.49 | 0 |
| 2025-12-15 | $45.05 | $7,921.49 | 0 |
| 2025-12-12 | $45.05 | $7,921.49 | 300 |
| 2025-12-11 | $45.38 | $7,979.52 | 802 |
| 2025-12-10 | $42.77 | $7,520.58 | 0 |
| 2025-12-09 | $42.77 | $7,520.58 | 450 |
| 2025-12-08 | $42.77 | $7,520.58 | 0 |
| 2025-12-05 | $42.77 | $7,520.58 | 200 |
| 2025-12-04 | $40.50 | $7,121.43 | 0 |
| 2025-12-03 | $40.50 | $7,121.43 | 0 |
| 2025-12-02 | $40.50 | $7,121.43 | 706 |
| 2025-12-01 | $43.00 | $7,561.02 | 2,000 |
| 2025-11-28 | $42.00 | $7,385.19 | 0 |
| 2025-11-26 | $42.00 | $7,385.19 | 2,050 |
| 2025-11-25 | $39.75 | $6,989.55 | 0 |
| 2025-11-24 | $39.75 | $6,989.55 | 100 |
| 2025-11-21 | $38.00 | $6,681.83 | 665 |
| 2025-11-20 | $39.19 | $6,891.08 | 200 |
| 2025-11-19 | $41.88 | $7,364.24 | 213 |
| 2025-11-18 | $38.50 | $6,769.75 | 788 |
| 2025-11-17 | $42.65 | $7,499.48 | 0 |
| 2025-11-14 | $42.65 | $7,499.48 | 0 |
| 2025-11-13 | $42.65 | $7,499.48 | 0 |
| 2025-11-12 | $42.65 | $7,499.48 | 104 |
| 2025-11-11 | $38.64 | $6,794.37 | 0 |
| 2025-11-10 | $38.64 | $6,794.37 | 0 |
| 2025-11-07 | $38.64 | $6,794.37 | 120 |
| 2025-11-06 | $36.47 | $6,412.80 | 0 |
| 2025-11-05 | $36.47 | $6,412.80 | 674 |
| 2025-11-04 | $39.01 | $6,859.15 | 0 |
| 2025-11-03 | $39.01 | $6,859.15 | 0 |
| 2025-10-31 | $39.01 | $6,859.15 | 0 |
| 2025-10-30 | $39.01 | $6,859.15 | 0 |
| 2025-10-29 | $39.01 | $6,859.15 | 429 |
| 2025-10-28 | $38.47 | $6,763.60 | 418 |
| 2025-10-27 | $37.11 | $6,524.46 | 754 |
| 2025-10-24 | $41.69 | $7,330.68 | 0 |
| 2025-10-23 | $41.69 | $7,330.68 | 120 |
| 2025-10-22 | $43.50 | $7,648.94 | 0 |
| 2025-10-21 | $43.50 | $7,648.94 | 0 |
| 2025-10-20 | $43.50 | $7,648.94 | 0 |
| 2025-10-17 | $43.50 | $7,648.94 | 4,219 |
| 2025-10-16 | $46.62 | $8,197.56 | 194 |
| 2025-10-15 | $42.90 | $7,542.56 | 0 |
| 2025-10-14 | $42.90 | $7,542.56 | 0 |
| 2025-10-13 | $42.90 | $7,542.56 | 210 |
| 2025-10-10 | $40.65 | $7,147.81 | 0 |
| 2025-10-09 | $40.65 | $7,147.81 | 1,277 |
| 2025-10-08 | $43.40 | $7,631.36 | 2,218 |
| 2025-10-07 | $41.46 | $7,290.11 | 120 |
| 2025-10-06 | $42.67 | $7,503.00 | 418 |
| 2025-10-03 | $41.81 | $7,351.78 | 0 |
| 2025-10-02 | $41.81 | $7,351.78 | 475 |
| 2025-10-01 | $41.48 | $7,293.75 | 0 |
| 2025-09-30 | $41.48 | $7,293.75 | 0 |
| 2025-09-29 | $41.48 | $7,293.75 | 611 |
| 2025-09-26 | $40.85 | $7,182.97 | 0 |
| 2025-09-25 | $40.85 | $7,182.97 | 0 |
| 2025-09-24 | $40.85 | $7,182.97 | 210 |
| 2025-09-23 | $40.49 | $7,119.67 | 0 |
| 2025-09-22 | $40.49 | $7,119.67 | 0 |
| 2025-09-19 | $40.49 | $7,119.67 | 880 |
| 2025-09-18 | $39.30 | $6,910.42 | 0 |
| 2025-09-17 | $39.30 | $6,910.42 | 508 |
| 2025-09-16 | $37.75 | $6,637.87 | 0 |
| 2025-09-15 | $37.75 | $6,637.87 | 0 |
| 2025-09-12 | $37.75 | $6,637.87 | 0 |
| 2025-09-11 | $37.75 | $6,637.87 | 420 |
| 2025-09-10 | $33.06 | $5,813.20 | 0 |
| 2025-09-09 | $33.06 | $4,582.33 | 0 |
| 2025-09-08 | $33.06 | $4,582.33 | 0 |
| 2025-09-05 | $33.06 | $4,582.33 | 0 |
| 2025-09-04 | $33.06 | $4,582.33 | 0 |
| 2025-09-03 | $33.06 | $4,582.33 | 0 |
| 2025-09-02 | $33.06 | $4,582.33 | 156 |
| 2025-08-29 | $32.21 | $4,463.82 | 0 |
| 2025-08-28 | $32.21 | $4,463.82 | 1,770 |
| 2025-08-27 | $31.05 | $4,303.73 | 0 |
| 2025-08-26 | $31.05 | $4,303.73 | 0 |
| 2025-08-25 | $31.05 | $4,303.73 | 0 |
| 2025-08-22 | $31.05 | $4,303.73 | 201 |
| 2025-08-21 | $30.00 | $4,158.20 | 0 |
| 2025-08-20 | $30.00 | $4,158.20 | 0 |
| 2025-08-19 | $30.00 | $4,158.20 | 0 |
| 2025-08-18 | $30.00 | $4,158.20 | 0 |
| 2025-08-15 | $30.00 | $4,158.20 | 208 |
| 2025-08-14 | $25.38 | $3,517.83 | 0 |
| 2025-08-13 | $25.38 | $3,517.83 | 0 |
| 2025-08-12 | $25.38 | $3,517.83 | 0 |
| 2025-08-11 | $25.38 | $3,517.83 | 0 |
| 2025-08-08 | $25.38 | $3,517.83 | 0 |
| 2025-08-07 | $25.38 | $3,517.83 | 0 |
| 2025-08-06 | $25.38 | $3,517.83 | 0 |
| 2025-08-05 | $25.38 | $3,517.83 | 0 |
| 2025-08-04 | $25.38 | $3,517.83 | 0 |
| 2025-08-01 | $25.38 | $3,517.83 | 0 |
| 2025-07-31 | $25.38 | $3,517.83 | 0 |
| 2025-07-30 | $25.38 | $3,517.83 | 0 |
| 2025-07-29 | $25.38 | $3,517.83 | 0 |
| 2025-07-28 | $25.38 | $3,517.83 | 0 |
| 2025-07-25 | $25.38 | $3,517.83 | 0 |
| 2025-07-24 | $25.38 | $3,517.83 | 501 |
| 2025-07-23 | $25.80 | $3,576.05 | 0 |
| 2025-07-22 | $25.80 | $3,576.05 | 120 |
| 2025-07-21 | $23.85 | $3,305.77 | 0 |
| 2025-07-18 | $23.85 | $3,305.77 | 0 |
| 2025-07-17 | $23.85 | $3,305.77 | 0 |
| 2025-07-16 | $23.85 | $3,305.77 | 0 |
| 2025-07-15 | $23.85 | $3,305.77 | 0 |
| 2025-07-14 | $23.85 | $3,305.77 | 0 |
| 2025-07-11 | $23.85 | $3,305.77 | 0 |
| 2025-07-10 | $23.85 | $3,305.77 | 0 |
| 2025-07-09 | $23.85 | $3,305.77 | 0 |
| 2025-07-08 | $23.85 | $3,305.77 | 220 |
| 2025-07-07 | $24.03 | $3,330.72 | 0 |
| 2025-07-03 | $24.03 | $3,330.72 | 0 |
| 2025-07-02 | $24.03 | $3,330.72 | 0 |
| 2025-07-01 | $24.03 | $3,330.72 | 0 |
| 2025-06-30 | $24.03 | $3,330.72 | 0 |
| 2025-06-27 | $24.03 | $3,330.72 | 0 |
| 2025-06-26 | $24.03 | $3,330.72 | 0 |
| 2025-06-25 | $24.03 | $3,330.72 | 0 |
| 2025-06-24 | $24.03 | $3,330.72 | 0 |
| 2025-06-23 | $24.03 | $3,330.72 | 0 |
| 2025-06-20 | $24.03 | $3,330.72 | 0 |
| 2025-06-18 | $24.03 | $3,330.72 | 0 |
| 2025-06-17 | $24.03 | $3,330.72 | 0 |
| 2025-06-16 | $24.03 | $3,330.72 | 0 |
| 2025-06-13 | $24.03 | $3,330.72 | 0 |
| 2025-06-12 | $24.03 | $3,330.72 | 0 |
| 2025-06-11 | $24.03 | $3,330.72 | 0 |
| 2025-06-10 | $24.03 | $3,330.72 | 0 |
| 2025-06-09 | $24.03 | $3,330.72 | 0 |
| 2025-06-06 | $24.03 | $3,330.72 | 0 |
| 2025-06-05 | $24.03 | $3,330.72 | 0 |
| 2025-06-04 | $24.03 | $3,330.72 | 0 |
| 2025-06-03 | $24.03 | $3,330.72 | 0 |
| 2025-06-02 | $24.03 | $3,330.72 | 210 |
| 2025-05-30 | $21.03 | $2,914.90 | 0 |
| 2025-05-29 | $21.03 | $2,914.90 | 0 |
| 2025-05-28 | $21.03 | $2,914.90 | 0 |
| 2025-05-27 | $21.03 | $2,914.90 | 0 |
| 2025-05-23 | $21.03 | $2,914.90 | 0 |
| 2025-05-22 | $21.03 | $2,914.90 | 0 |
| 2025-05-21 | $21.03 | $2,914.90 | 0 |
| 2025-05-20 | $21.03 | $2,914.90 | 0 |
| 2025-05-19 | $21.03 | $2,914.90 | 0 |
| 2025-05-16 | $21.03 | $2,914.90 | 1,002 |
| 2025-05-15 | $23.13 | $3,205.97 | 0 |
| 2025-05-14 | $23.13 | $3,205.97 | 0 |
| 2025-05-13 | $23.13 | $3,205.97 | 0 |
| 2025-05-12 | $23.13 | $3,205.97 | 0 |
| 2025-05-09 | $23.13 | $3,205.97 | 0 |
| 2025-05-08 | $23.13 | $3,205.97 | 0 |
| 2025-05-07 | $23.13 | $3,205.97 | 0 |
| 2025-05-06 | $23.13 | $3,205.97 | 0 |
| 2025-05-05 | $23.13 | $3,205.97 | 0 |
| 2025-05-02 | $23.13 | $3,205.97 | 0 |
| 2025-05-01 | $23.13 | $3,205.97 | 0 |
| 2025-04-30 | $23.13 | $3,205.97 | 0 |
| 2025-04-29 | $23.13 | $3,205.97 | 0 |
| 2025-04-28 | $23.13 | $3,205.97 | 0 |
| 2025-04-25 | $23.13 | $3,205.97 | 0 |
| 2025-04-24 | $23.13 | $3,205.97 | 100 |
| 2025-04-23 | $21.54 | $2,984.89 | 391 |
| 2025-04-22 | $24.22 | $3,356.77 | 0 |
| 2025-04-21 | $24.22 | $3,356.77 | 0 |
| 2025-04-17 | $24.22 | $3,356.77 | 387 |
| 2025-04-16 | $25.16 | $3,486.98 | 350 |
| 2025-04-15 | $23.32 | $3,232.30 | 498 |
| 2025-04-14 | $25.44 | $3,526.15 | 0 |
| 2025-04-11 | $25.44 | $3,526.15 | 581 |
| 2025-04-10 | $23.16 | $3,210.13 | 110 |
| 2025-04-09 | $21.50 | $2,980.04 | 769 |
| 2025-04-08 | $22.28 | $3,088.15 | 0 |
| 2025-04-07 | $22.28 | $3,088.15 | 0 |
| 2025-04-04 | $22.28 | $3,088.15 | 0 |
| 2025-04-03 | $22.28 | $3,088.15 | 1,640 |
| 2025-04-02 | $22.25 | $3,084.00 | 244 |
| 2025-04-01 | $22.41 | $3,106.17 | 0 |
| 2025-03-31 | $22.41 | $3,106.17 | 100 |
| 2025-03-28 | $22.50 | $3,118.65 | 239 |
| 2025-03-27 | $20.50 | $2,841.43 | 0 |
| 2025-03-26 | $20.50 | $2,841.43 | 0 |
| 2025-03-25 | $20.50 | $2,841.43 | 0 |
| 2025-03-24 | $20.50 | $2,841.43 | 0 |
| 2025-03-21 | $20.50 | $2,841.43 | 0 |
| 2025-03-20 | $20.50 | $2,841.43 | 0 |
| 2025-03-19 | $20.50 | $2,841.43 | 0 |
| 2025-03-18 | $20.50 | $2,841.43 | 0 |
| 2025-03-17 | $20.50 | $2,841.43 | 1,264 |
| 2025-03-14 | $20.10 | $2,785.99 | 1,024 |
| 2025-03-13 | $18.40 | $2,550.36 | 0 |
| 2025-03-12 | $18.40 | $2,550.36 | 0 |
| 2025-03-11 | $18.40 | $1,580.11 | 0 |
| 2025-03-10 | $18.40 | $1,580.11 | 0 |
| 2025-03-07 | $18.40 | $1,580.11 | 0 |
| 2025-03-06 | $18.40 | $1,580.11 | 0 |
| 2025-03-05 | $18.40 | $1,580.11 | 0 |
| 2025-03-04 | $18.40 | $1,580.11 | 397 |
| 2025-03-03 | $19.00 | $1,631.64 | 308 |
| 2025-02-28 | $19.00 | $1,631.64 | 0 |
| 2025-02-27 | $19.00 | $1,631.64 | 0 |
| 2025-02-26 | $19.00 | $1,631.64 | 0 |
| 2025-02-25 | $19.00 | $1,631.64 | 125 |
| 2025-02-24 | $17.54 | $1,506.26 | 0 |
| 2025-02-21 | $17.54 | $1,506.26 | 0 |
| 2025-02-20 | $17.54 | $1,506.26 | 0 |
| 2025-02-19 | $17.54 | $1,506.26 | 0 |
| 2025-02-18 | $17.54 | $1,506.26 | 0 |
| 2025-02-14 | $17.54 | $1,506.26 | 0 |
| 2025-02-13 | $17.54 | $1,506.26 | 0 |
| 2025-02-12 | $17.54 | $1,506.26 | 0 |
| 2025-02-11 | $17.54 | $1,506.26 | 0 |
| 2025-02-10 | $17.54 | $1,506.26 | 0 |
| 2025-02-07 | $17.54 | $1,506.26 | 0 |
| 2025-02-06 | $17.54 | $1,506.26 | 0 |
| 2025-02-05 | $17.54 | $1,506.26 | 0 |
| 2025-02-04 | $17.54 | $1,506.26 | 0 |
| 2025-02-03 | $17.54 | $1,506.26 | 303 |
| 2025-01-31 | $16.05 | $1,378.31 | 0 |
| 2025-01-30 | $16.05 | $1,378.31 | 0 |
| 2025-01-29 | $16.05 | $1,378.31 | 0 |
| 2025-01-28 | $16.05 | $1,378.31 | 529 |
| 2025-01-27 | $14.94 | $1,282.98 | 0 |
| 2025-01-24 | $14.94 | $1,282.98 | 0 |
| 2025-01-23 | $14.94 | $1,282.98 | 0 |
| 2025-01-22 | $14.94 | $1,282.98 | 0 |
| 2025-01-21 | $14.94 | $1,282.98 | 0 |
| 2025-01-17 | $14.94 | $1,282.98 | 0 |
| 2025-01-16 | $14.94 | $1,282.98 | 0 |
| 2025-01-15 | $14.94 | $1,282.98 | 0 |
| 2025-01-14 | $14.94 | $1,282.98 | 205 |
| 2025-01-13 | $13.87 | $1,191.10 | 0 |
| 2025-01-10 | $13.87 | $1,191.10 | 0 |
| 2025-01-08 | $13.87 | $1,191.10 | 0 |
| 2025-01-07 | $13.87 | $1,191.10 | 0 |
| 2025-01-06 | $13.87 | $1,191.10 | 0 |
| 2025-01-03 | $13.87 | $1,191.10 | 300 |
| 2025-01-02 | $13.44 | $1,154.45 | 0 |